MOTHERSON
Samvrdhna Mthrsn Intl Ltd
Historical option data for MOTHERSON
06 Sep 2024 04:12 PM IST
| MOTHERSON 212.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 187.83 | 0.8 | -0.55 | 1,70,400 | 56,800 | 1,70,400 | ||||
| 5 Sept | 193.19 | 1.35 | 0.15 | 14,200 | 0 | 1,20,700 | ||||
| 4 Sept | 193.16 | 1.2 | -0.15 | 85,200 | 28,400 | 1,20,700 | ||||
| 3 Sept | 192.75 | 1.35 | 0.05 | 28,400 | 21,300 | 92,300 | ||||
| 2 Sept | 193.22 | 1.3 | -0.45 | 85,200 | -21,300 | 78,100 | ||||
|
|
||||||||||
| 30 Aug | 195.28 | 1.75 | -0.30 | 2,27,200 | -49,700 | 99,400 | ||||
| 29 Aug | 194.68 | 2.05 | -0.35 | 2,05,900 | 1,42,000 | 1,49,100 | ||||
| 28 Aug | 196.97 | 2.4 | -0.60 | 21,300 | 0 | 21,300 | ||||
| 27 Aug | 199.91 | 3 | -2.90 | 21,300 | 7,100 | 7,100 | ||||
| 26 Aug | 197.95 | 5.9 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 197.72 | 5.9 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 193.89 | 5.9 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 193.53 | 5.9 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 189.51 | 5.9 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 186.13 | 5.9 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 185.68 | 5.9 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 184.57 | 5.9 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 180.70 | 5.9 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 188.21 | 5.9 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 187.74 | 5.9 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 182.47 | 5.9 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 180.91 | 5.9 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 175.35 | 5.9 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 175.51 | 5.9 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 193.25 | 5.9 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 196.30 | 5.9 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 194.11 | 5.9 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 195.72 | 5.9 | 5.90 | 0 | 0 | 0 | ||||
| 26 Jul | 196.40 | 0 | 0 | 0 | 0 | |||||
For Samvrdhna Mthrsn Intl Ltd - strike price 212.5 expiring on 26SEP2024
Delta for 212.5 CE is -
Historical price for 212.5 CE is as follows
On 6 Sept MOTHERSON was trading at 187.83. The strike last trading price was 0.8, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 56800 which increased total open position to 170400
On 5 Sept MOTHERSON was trading at 193.19. The strike last trading price was 1.35, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 120700
On 4 Sept MOTHERSON was trading at 193.16. The strike last trading price was 1.2, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 28400 which increased total open position to 120700
On 3 Sept MOTHERSON was trading at 192.75. The strike last trading price was 1.35, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 21300 which increased total open position to 92300
On 2 Sept MOTHERSON was trading at 193.22. The strike last trading price was 1.3, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -21300 which decreased total open position to 78100
On 30 Aug MOTHERSON was trading at 195.28. The strike last trading price was 1.75, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -49700 which decreased total open position to 99400
On 29 Aug MOTHERSON was trading at 194.68. The strike last trading price was 2.05, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 142000 which increased total open position to 149100
On 28 Aug MOTHERSON was trading at 196.97. The strike last trading price was 2.4, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21300
On 27 Aug MOTHERSON was trading at 199.91. The strike last trading price was 3, which was -2.90 lower than the previous day. The implied volatity was -, the open interest changed by 7100 which increased total open position to 7100
On 26 Aug MOTHERSON was trading at 197.95. The strike last trading price was 5.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Aug MOTHERSON was trading at 197.72. The strike last trading price was 5.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Aug MOTHERSON was trading at 193.89. The strike last trading price was 5.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Aug MOTHERSON was trading at 193.53. The strike last trading price was 5.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Aug MOTHERSON was trading at 189.51. The strike last trading price was 5.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Aug MOTHERSON was trading at 186.13. The strike last trading price was 5.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Aug MOTHERSON was trading at 185.68. The strike last trading price was 5.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Aug MOTHERSON was trading at 184.57. The strike last trading price was 5.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Aug MOTHERSON was trading at 180.70. The strike last trading price was 5.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Aug MOTHERSON was trading at 188.21. The strike last trading price was 5.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Aug MOTHERSON was trading at 187.74. The strike last trading price was 5.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Aug MOTHERSON was trading at 182.47. The strike last trading price was 5.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Aug MOTHERSON was trading at 180.91. The strike last trading price was 5.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Aug MOTHERSON was trading at 175.35. The strike last trading price was 5.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Aug MOTHERSON was trading at 175.51. The strike last trading price was 5.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Aug MOTHERSON was trading at 193.25. The strike last trading price was 5.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Aug MOTHERSON was trading at 196.30. The strike last trading price was 5.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Jul MOTHERSON was trading at 194.11. The strike last trading price was 5.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Jul MOTHERSON was trading at 195.72. The strike last trading price was 5.9, which was 5.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Jul MOTHERSON was trading at 196.40. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| MOTHERSON 212.5 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 187.83 | 22.65 | 3.30 | 14,200 | 7,100 | 21,300 |
| 5 Sept | 193.19 | 19.35 | -1.60 | 21,300 | 7,100 | 7,100 |
| 4 Sept | 193.16 | 20.95 | 1.20 | 14,200 | -7,100 | 7,100 |
| 3 Sept | 192.75 | 19.75 | 0.80 | 14,200 | 7,100 | 14,200 |
| 2 Sept | 193.22 | 18.95 | 0.70 | 7,100 | 0 | 7,100 |
| 30 Aug | 195.28 | 18.25 | -6.15 | 7,100 | 0 | 0 |
| 29 Aug | 194.68 | 24.4 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 196.97 | 24.4 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 199.91 | 24.4 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 197.95 | 24.4 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 197.72 | 24.4 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 193.89 | 24.4 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 193.53 | 24.4 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 189.51 | 24.4 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 186.13 | 24.4 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 185.68 | 24.4 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 184.57 | 24.4 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 180.70 | 24.4 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 188.21 | 24.4 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 187.74 | 24.4 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 182.47 | 24.4 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 180.91 | 24.4 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 175.35 | 24.4 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 175.51 | 24.4 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 193.25 | 24.4 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 196.30 | 24.4 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 194.11 | 24.4 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 195.72 | 24.4 | 24.40 | 0 | 0 | 0 |
| 26 Jul | 196.40 | 0 | 0 | 0 | 0 | |
For Samvrdhna Mthrsn Intl Ltd - strike price 212.5 expiring on 26SEP2024
Delta for 212.5 PE is -
Historical price for 212.5 PE is as follows
On 6 Sept MOTHERSON was trading at 187.83. The strike last trading price was 22.65, which was 3.30 higher than the previous day. The implied volatity was -, the open interest changed by 7100 which increased total open position to 21300
On 5 Sept MOTHERSON was trading at 193.19. The strike last trading price was 19.35, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 7100 which increased total open position to 7100
On 4 Sept MOTHERSON was trading at 193.16. The strike last trading price was 20.95, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by -7100 which decreased total open position to 7100
On 3 Sept MOTHERSON was trading at 192.75. The strike last trading price was 19.75, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 7100 which increased total open position to 14200
On 2 Sept MOTHERSON was trading at 193.22. The strike last trading price was 18.95, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7100
On 30 Aug MOTHERSON was trading at 195.28. The strike last trading price was 18.25, which was -6.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Aug MOTHERSON was trading at 194.68. The strike last trading price was 24.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Aug MOTHERSON was trading at 196.97. The strike last trading price was 24.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Aug MOTHERSON was trading at 199.91. The strike last trading price was 24.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Aug MOTHERSON was trading at 197.95. The strike last trading price was 24.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Aug MOTHERSON was trading at 197.72. The strike last trading price was 24.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Aug MOTHERSON was trading at 193.89. The strike last trading price was 24.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Aug MOTHERSON was trading at 193.53. The strike last trading price was 24.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Aug MOTHERSON was trading at 189.51. The strike last trading price was 24.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Aug MOTHERSON was trading at 186.13. The strike last trading price was 24.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Aug MOTHERSON was trading at 185.68. The strike last trading price was 24.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Aug MOTHERSON was trading at 184.57. The strike last trading price was 24.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Aug MOTHERSON was trading at 180.70. The strike last trading price was 24.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Aug MOTHERSON was trading at 188.21. The strike last trading price was 24.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Aug MOTHERSON was trading at 187.74. The strike last trading price was 24.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Aug MOTHERSON was trading at 182.47. The strike last trading price was 24.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Aug MOTHERSON was trading at 180.91. The strike last trading price was 24.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Aug MOTHERSON was trading at 175.35. The strike last trading price was 24.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Aug MOTHERSON was trading at 175.51. The strike last trading price was 24.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Aug MOTHERSON was trading at 193.25. The strike last trading price was 24.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Aug MOTHERSON was trading at 196.30. The strike last trading price was 24.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Jul MOTHERSON was trading at 194.11. The strike last trading price was 24.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Jul MOTHERSON was trading at 195.72. The strike last trading price was 24.4, which was 24.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Jul MOTHERSON was trading at 196.40. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0